Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.27 31.60 31.20 31.59 609,974 +0.55(+1.77%)
Mar 30, 2023 31.31 31.41 31.00 31.04 332,156 +0.04(+0.12%)
Mar 29, 2023 30.88 31.09 30.66 31.00 353,141 +0.44(+1.43%)
Mar 28, 2023 30.50 30.72 30.38 30.56 378,106 -0.09(-0.31%)
Mar 27, 2023 30.66 30.95 30.34 30.66 413,507 +0.20(+0.66%)
Mar 24, 2023 29.56 30.47 29.25 30.46 420,441 +0.70(+2.36%)
Mar 23, 2023 30.28 30.58 29.66 29.75 781,729 -0.48(-1.60%)
Mar 22, 2023 30.70 31.23 30.21 30.24 749,326 -0.62(-2.00%)
Mar 21, 2023 31.23 31.29 30.44 30.85 515,795 -0.10(-0.34%)
Mar 20, 2023 30.38 30.97 30.38 30.96 424,986 +0.82(+2.71%)
Mar 17, 2023 30.86 30.92 30.10 30.14 1,186,151 -0.80(-2.58%)
Mar 16, 2023 30.49 31.01 30.31 30.94 452,078 +0.25(+0.82%)
Mar 15, 2023 30.43 30.92 30.38 30.69 416,133 -0.28(-0.91%)
Mar 14, 2023 31.27 31.66 30.45 30.97 640,127 +0.26(+0.86%)
Mar 13, 2023 30.22 30.83 30.13 30.71 383,859 +0.25(+0.83%)
Mar 10, 2023 30.76 30.83 29.88 30.45 695,746 -0.49(-1.58%)
Mar 09, 2023 31.37 31.85 30.86 30.94 466,559 -0.33(-1.05%)
Mar 08, 2023 30.52 31.33 30.43 31.27 559,506 +0.74(+2.44%)
Mar 07, 2023 31.07 31.07 30.49 30.53 308,029 -0.56(-1.79%)
Mar 06, 2023 31.83 31.83 31.02 31.08 395,952 -0.77(-2.42%)
Mar 03, 2023 32.00 32.05 31.78 31.86 280,568 +0.01(+0.03%)
Mar 02, 2023 31.72 31.87 31.30 31.85 364,806 -0.06(-0.18%)
Mar 01, 2023 31.53 31.91 31.39 31.90 407,734 +0.29(+0.92%)
Feb 28, 2023 31.77 32.00 31.60 31.61 550,251 -0.16(-0.50%)
Feb 27, 2023 32.47 32.52 31.65 31.77 290,592 -0.22(-0.68%)
Feb 24, 2023 31.89 32.03 31.64 31.99 240,358 -0.32(-0.99%)
Feb 23, 2023 32.34 32.52 31.98 32.31 299,723 +0.24(+0.76%)
Feb 22, 2023 31.96 32.30 31.79 32.06 369,650 +0.35(+1.10%)
Feb 21, 2023 32.19 32.51 31.54 31.71 432,794 -0.85(-2.60%)
Feb 17, 2023 32.61 32.61 32.09 32.56 455,082 +0.06(+0.17%)
Feb 16, 2023 32.23 32.98 32.14 32.51 389,962 -0.21(-0.63%)
Feb 15, 2023 32.56 32.79 32.49 32.71 359,355 -0.08(-0.26%)
Feb 14, 2023 33.32 33.43 32.79 32.80 338,784 -0.72(-2.16%)
Feb 13, 2023 33.56 33.62 33.07 33.52 348,747 +0.13(+0.39%)
Feb 10, 2023 32.68 33.39 32.63 33.39 292,202 +0.66(+2.01%)
Feb 09, 2023 33.90 34.06 32.67 32.73 374,245 -0.76(-2.28%)
Feb 08, 2023 33.08 33.89 33.08 33.49 395,667 +0.19(+0.57%)
Feb 07, 2023 32.90 33.33 32.49 33.31 512,928 +0.38(+1.14%)
Feb 06, 2023 33.47 33.60 32.83 32.93 611,642 -0.96(-2.83%)
Feb 03, 2023 34.82 34.82 33.70 33.89 713,746 -1.20(-3.41%)
Feb 02, 2023 35.08 35.57 34.60 35.08 913,792 +0.35(+1.00%)
Feb 01, 2023 34.03 34.98 33.82 34.74 769,702 +0.48(+1.40%)
Jan 31, 2023 33.40 34.28 33.40 34.26 419,600 +0.93(+2.80%)
Jan 30, 2023 33.56 33.61 33.20 33.32 591,793 -0.39(-1.15%)
Jan 27, 2023 33.31 34.00 33.31 33.71 555,298 +0.23(+0.67%)
Jan 26, 2023 33.06 33.51 32.97 33.48 251,411 +0.57(+1.75%)
Jan 25, 2023 32.40 32.96 32.19 32.91 293,019 +0.35(+1.07%)
Jan 24, 2023 32.83 33.14 32.52 32.56 406,756 -0.51(-1.54%)
Jan 23, 2023 32.91 33.19 32.70 33.07 417,520 +0.26(+0.80%)
Jan 20, 2023 31.96 32.90 31.86 32.81 378,746 +0.80(+2.50%)
Jan 19, 2023 31.92 32.17 31.75 32.01 248,827 -0.03(-0.09%)
Jan 18, 2023 32.34 32.68 31.91 32.03 323,237 -0.36(-1.10%)
Jan 17, 2023 33.01 33.08 32.36 32.39 324,569 -0.52(-1.57%)
Jan 13, 2023 33.07 33.20 32.83 32.91 367,217 -0.31(-0.94%)
Jan 12, 2023 33.09 33.31 32.63 33.22 295,464 +0.28(+0.86%)
Jan 11, 2023 31.88 33.00 31.88 32.94 301,700 +1.05(+3.31%)
Jan 10, 2023 31.91 31.93 28.78 31.88 429,728 -0.19(-0.59%)
Jan 09, 2023 32.60 32.67 32.06 32.07 210,943 -0.37(-1.13%)
Jan 06, 2023 31.55 32.50 31.50 32.44 378,234 +1.18(+3.76%)
Jan 05, 2023 31.55 31.55 31.11 31.26 346,129 -0.50(-1.57%)
Jan 04, 2023 31.49 31.96 31.33 31.76 334,360 +0.52(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.